Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 204.90 | 205.61 | 204.69 | 205.41 | 3,854 | +0.56(+0.27%) |
Feb 28, 2024 | 204.62 | 205.20 | 204.24 | 204.85 | 10,535 | +0.05(+0.02%) |
Feb 27, 2024 | 203.99 | 204.80 | 203.99 | 204.80 | 1,923 | +1.39(+0.68%) |
Feb 26, 2024 | 203.91 | 203.91 | 203.29 | 203.41 | 4,268 | +0.20(+0.10%) |
Feb 23, 2024 | 202.89 | 203.72 | 202.69 | 203.21 | 5,153 | +1.03(+0.51%) |
Feb 22, 2024 | 200.76 | 202.32 | 200.56 | 202.18 | 5,239 | +3.13(+1.57%) |
Feb 21, 2024 | 198.61 | 199.43 | 198.09 | 199.05 | 11,857 | +0.63(+0.32%) |
Feb 20, 2024 | 198.92 | 199.44 | 198.20 | 198.42 | 4,392 | -0.43(-0.22%) |
Feb 16, 2024 | 198.00 | 199.68 | 197.90 | 198.85 | 8,123 | +0.26(+0.13%) |
Feb 15, 2024 | 198.12 | 198.59 | 197.61 | 198.59 | 8,302 | +1.13(+0.57%) |
Feb 14, 2024 | 197.47 | 197.77 | 196.65 | 197.46 | 3,718 | +0.73(+0.37%) |
Feb 13, 2024 | 196.99 | 197.22 | 195.83 | 196.73 | 3,198 | -2.60(-1.30%) |
Feb 12, 2024 | 199.26 | 199.47 | 199.04 | 199.33 | 3,914 | +0.51(+0.25%) |
Feb 09, 2024 | 198.28 | 199.00 | 198.28 | 198.82 | 2,480 | +1.58(+0.80%) |
Feb 08, 2024 | 198.20 | 198.32 | 197.14 | 197.24 | 4,154 | -1.26(-0.63%) |
Feb 07, 2024 | 197.59 | 198.54 | 197.59 | 198.50 | 3,112 | +1.93(+0.98%) |
Feb 06, 2024 | 195.94 | 196.59 | 195.94 | 196.57 | 9,333 | +0.31(+0.16%) |
Feb 05, 2024 | 196.33 | 196.33 | 194.56 | 196.26 | 3,595 | -0.93(-0.47%) |
Feb 02, 2024 | 195.74 | 197.56 | 195.19 | 197.19 | 5,183 | +2.88(+1.48%) |
Feb 01, 2024 | 191.48 | 194.31 | 191.40 | 194.31 | 4,236 | +3.68(+1.93%) |
Jan 31, 2024 | 192.12 | 192.21 | 190.42 | 190.63 | 2,607 | -1.75(-0.91%) |
Jan 30, 2024 | 191.94 | 192.69 | 191.84 | 192.38 | 2,862 | +0.30(+0.16%) |
Jan 29, 2024 | 191.42 | 192.33 | 190.97 | 192.08 | 2,947 | +0.74(+0.39%) |
Jan 26, 2024 | 190.32 | 191.34 | 190.32 | 191.34 | 3,933 | +1.04(+0.55%) |
Jan 25, 2024 | 189.52 | 190.30 | 188.58 | 190.30 | 3,833 | +1.33(+0.70%) |
Jan 24, 2024 | 189.85 | 190.30 | 188.97 | 188.97 | 2,272 | -1.06(-0.56%) |
Jan 23, 2024 | 190.30 | 190.30 | 188.86 | 190.03 | 8,508 | +0.16(+0.08%) |
Jan 22, 2024 | 190.17 | 190.17 | 189.47 | 189.88 | 4,059 | -0.28(-0.15%) |
Jan 19, 2024 | 189.72 | 190.22 | 188.37 | 190.16 | 6,070 | +1.16(+0.61%) |
Jan 18, 2024 | 188.00 | 189.13 | 187.58 | 189.00 | 7,705 | +0.84(+0.44%) |
Jan 17, 2024 | 188.28 | 188.50 | 187.56 | 188.16 | 11,341 | -1.52(-0.80%) |
Jan 16, 2024 | 189.21 | 189.68 | 188.85 | 189.68 | 3,249 | +0.30(+0.16%) |
Jan 12, 2024 | 190.02 | 190.04 | 188.91 | 189.38 | 5,556 | -0.41(-0.22%) |
Jan 11, 2024 | 190.00 | 190.00 | 188.45 | 189.79 | 4,315 | +0.39(+0.21%) |
Jan 10, 2024 | 188.37 | 189.50 | 188.37 | 189.40 | 7,443 | +1.70(+0.91%) |
Jan 09, 2024 | 186.29 | 187.70 | 186.25 | 187.70 | 7,382 | +0.62(+0.33%) |
Jan 08, 2024 | 185.67 | 187.08 | 185.38 | 187.08 | 2,662 | +1.83(+0.99%) |
Jan 05, 2024 | 185.25 | 186.13 | 184.83 | 185.25 | 8,619 | +0.51(+0.28%) |
Jan 04, 2024 | 185.37 | 185.93 | 184.66 | 184.74 | 7,626 | -1.15(-0.62%) |
Jan 03, 2024 | 187.77 | 187.77 | 185.87 | 185.89 | 6,960 | -2.16(-1.15%) |
Jan 02, 2024 | 187.95 | 188.64 | 187.44 | 188.05 | 6,525 | -0.18(-0.10%) |
Dec 29, 2023 | 188.64 | 188.64 | 187.48 | 188.23 | 8,271 | -0.41(-0.22%) |
Dec 28, 2023 | 188.37 | 188.64 | 188.37 | 188.64 | 2,470 | +0.54(+0.29%) |
Dec 27, 2023 | 187.61 | 188.30 | 187.61 | 188.10 | 2,812 | +0.43(+0.23%) |
Dec 26, 2023 | 187.94 | 188.02 | 187.59 | 187.67 | 13,050 | +0.01(+0.01%) |
Dec 22, 2023 | 187.44 | 187.84 | 187.42 | 187.66 | 1,589 | +0.25(+0.13%) |
Dec 21, 2023 | 186.48 | 187.41 | 186.07 | 187.41 | 6,533 | +2.14(+1.16%) |
Dec 20, 2023 | 186.38 | 187.64 | 185.27 | 185.27 | 5,079 | -2.18(-1.16%) |
Dec 19, 2023 | 186.66 | 187.45 | 186.47 | 187.45 | 5,877 | +1.18(+0.63%) |
Dec 18, 2023 | 185.09 | 186.50 | 185.09 | 186.27 | 2,517 | +1.57(+0.85%) |
Dec 15, 2023 | 183.97 | 184.70 | 183.97 | 184.70 | 17,463 | +1.44(+0.78%) |
Dec 14, 2023 | 184.92 | 184.92 | 183.24 | 183.27 | 7,146 | -1.45(-0.79%) |
Dec 13, 2023 | 182.11 | 184.72 | 181.64 | 184.72 | 5,984 | +2.93(+1.61%) |
Dec 12, 2023 | 181.10 | 181.79 | 180.87 | 181.79 | 1,629 | +0.64(+0.35%) |
Dec 11, 2023 | 180.04 | 181.15 | 180.04 | 181.15 | 5,478 | +1.10(+0.61%) |
Dec 08, 2023 | 179.44 | 180.45 | 179.44 | 180.05 | 4,229 | +0.00(+0.00%) |
Dec 07, 2023 | 180.06 | 180.52 | 180.05 | 180.05 | 3,095 | +0.58(+0.32%) |
Dec 06, 2023 | 179.79 | 180.00 | 179.46 | 179.47 | 1,978 | +0.34(+0.19%) |
Dec 05, 2023 | 177.94 | 179.55 | 177.94 | 179.13 | 3,653 | +0.45(+0.25%) |
Dec 04, 2023 | 178.92 | 178.92 | 178.44 | 178.69 | 1,770 | -0.37(-0.20%) |